Ford Motor (NY: F )

11.84 USD +0.29 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.68 10.79 10.57 10.61 41,319,079 +0.00(+0.00%)
Feb 27, 2018 10.93 10.99 10.60 10.61 43,453,604 -0.28(-2.57%)
Feb 26, 2018 10.74 10.95 10.70 10.89 27,099,621 +0.19(+1.78%)
Feb 23, 2018 10.67 10.71 10.62 10.70 21,786,781 +0.07(+0.66%)
Feb 22, 2018 10.63 25,395,918 +0.03(+0.28%)
Feb 21, 2018 10.65 10.75 10.59 10.60 36,018,250 -0.03(-0.28%)
Feb 20, 2018 10.58 10.66 10.57 10.63 27,612,725 +0.02(+0.19%)
Feb 16, 2018 10.61 10.61 10.61 0 -0.15(-1.39%)
Feb 15, 2018 10.74 10.64 10.76 28,204,681 +0.02(+0.19%)
Feb 14, 2018 10.55 10.75 10.50 10.74 27,786,604 +0.15(+1.42%)
Feb 13, 2018 10.53 10.59 36,879,602 -0.11(-1.03%)
Feb 12, 2018 10.67 10.82 10.54 10.70 48,994,027 +0.17(+1.61%)
Feb 09, 2018 10.57 10.64 10.24 10.53 72,103,620 +0.10(+0.96%)
Feb 08, 2018 10.79 10.86 10.42 10.43 73,968,525 -0.33(-3.07%)
Feb 07, 2018 10.75 11.04 10.70 10.76 68,024,472 +0.00(+0.00%)
Feb 06, 2018 10.27 10.79 10.21 10.76 139,870,520 +0.40(+3.86%)
Feb 05, 2018 10.78 10.78 10.35 10.36 96,403,895 -0.35(-3.27%)
Feb 02, 2018 10.88 10.88 10.62 10.71 72,312,922 -0.21(-1.92%)
Feb 01, 2018 10.95 10.96 10.85 10.92 41,344,866 -0.05(-0.46%)
Jan 31, 2018 11.09 11.12 10.91 10.97 57,595,128 -0.09(-0.81%)
Jan 30, 2018 11.09 11.14 11.05 11.06 52,059,042 -0.06(-0.54%)
Jan 29, 2018 11.42 11.47 11.11 11.12 55,087,680 -0.53(-4.55%)
Jan 26, 2018 11.59 11.70 11.50 11.65 52,496,001 +0.08(+0.69%)
Jan 25, 2018 11.93 11.93 11.44 11.57 114,862,698 -0.48(-3.98%)
Jan 24, 2018 12.00 12.09 11.92 12.05 64,059,335 +0.09(+0.75%)
Jan 23, 2018 12.03 12.03 11.90 11.96 51,813,953 -0.06(-0.50%)
Jan 22, 2018 12.02 12.08 11.90 12.02 52,835,774 +0.02(+0.17%)
Jan 19, 2018 12.12 12.12 11.91 12.00 51,303,747 -0.07(-0.58%)
Jan 18, 2018 12.18 12.20 12.02 12.07 66,524,412 -0.11(-0.90%)
Jan 17, 2018 12.58 12.58 12.11 12.18 132,400,027 -0.92(-7.02%)
Jan 16, 2018 13.31 13.43 13.01 13.10 53,874,526 -0.13(-0.98%)
Jan 12, 2018 13.23 13.23 13.23 0 +0.07(+0.53%)
Jan 11, 2018 13.02 13.20 13.00 13.16 28,338,873 +0.13(+1.00%)
Jan 10, 2018 13.03 56,507,133 -0.05(-0.38%)
Jan 09, 2018 13.18 13.22 13.08 13.08 27,921,841 -0.07(-0.53%)
Jan 08, 2018 13.21 13.22 13.11 13.15 33,823,311 -0.05(-0.38%)
Jan 05, 2018 13.06 13.22 13.04 13.20 46,121,873 +0.22(+1.69%)
Jan 04, 2018 12.78 13.04 12.77 12.98 37,473,297 +0.22(+1.72%)
Jan 03, 2018 12.68 12.80 12.67 12.76 29,764,560 +0.10(+0.79%)
Jan 02, 2018 12.52 12.66 12.50 12.66 20,762,589 +0.17(+1.36%)
Dec 29, 2017 12.49 12.49 12.49 0 -0.09(-0.72%)
Dec 28, 2017 12.48 12.58 12.47 12.58 14,786,603 +0.08(+0.64%)
Dec 27, 2017 12.57 12.58 12.45 12.50 17,003,337 -0.10(-0.79%)
Dec 26, 2017 12.57 12.65 12.55 12.60 11,500,714 +0.02(+0.16%)
Dec 22, 2017 12.66 12.66 12.56 12.58 17,876,156 -0.05(-0.40%)
Dec 21, 2017 12.74 12.77 12.63 12.63 20,993,663 -0.09(-0.71%)
Dec 20, 2017 12.72 12.75 12.65 12.72 18,985,555 +0.03(+0.24%)
Dec 19, 2017 12.71 12.78 12.66 12.69 22,449,649 +0.03(+0.24%)
Dec 18, 2017 12.66 12.75 12.61 12.66 25,020,332 +0.08(+0.64%)
Dec 15, 2017 12.51 12.66 12.50 12.58 48,655,453 +0.12(+0.96%)
Dec 14, 2017 12.65 12.69 12.41 12.46 36,719,594 -0.17(-1.35%)
Dec 13, 2017 12.61 12.72 12.59 12.63 31,855,933 +0.03(+0.24%)
Dec 12, 2017 12.60 12.63 12.51 12.60 54,368,970 +0.02(+0.16%)
Dec 11, 2017 12.57 12.63 12.51 12.58 42,684,044 -0.03(-0.24%)
Dec 08, 2017 12.53 12.61 12.43 12.61 21,981,870 +0.08(+0.64%)
Dec 07, 2017 12.57 12.59 12.33 12.53 25,410,119 +0.15(+1.21%)
Dec 06, 2017 12.37 12.43 12.28 12.38 26,869,656 -0.05(-0.40%)
Dec 05, 2017 12.42 12.62 12.40 12.43 45,526,091 -0.20(-1.58%)
Dec 04, 2017 12.65 12.80 12.59 12.63 39,555,631 +0.05(+0.40%)
Dec 01, 2017 12.62 12.70 12.46 12.58 52,458,736 +0.06(+0.48%)
Nov 30, 2017 12.53 12.65 12.42 12.52 47,039,122 -0.04(-0.32%)
Nov 29, 2017 12.24 12.57 12.23 12.56 64,787,371 +0.35(+2.87%)
Nov 28, 2017 12.15 12.23 12.08 12.21 33,194,773 +0.10(+0.83%)
Nov 27, 2017 12.09 12.19 12.06 12.11 28,522,056 +0.01(+0.08%)
Nov 24, 2017 12.10 12.15 12.03 12.10 9,549,629 +0.03(+0.25%)
Nov 22, 2017 12.11 12.15 12.05 12.07 36,184,010 -0.05(-0.41%)
Nov 21, 2017 12.14 12.22 12.12 12.12 28,448,822 -0.01(-0.08%)
Nov 20, 2017 12.03 12.15 12.02 12.13 32,347,540 +0.12(+1.00%)
Nov 17, 2017 12.02 12.06 11.98 12.01 31,117,727 -0.03(-0.25%)
Nov 16, 2017 12.00 12.05 11.93 12.04 28,240,127 +0.04(+0.33%)
Nov 15, 2017 11.97 12.03 11.87 12.00 28,439,002 -0.02(-0.17%)
Nov 14, 2017 12.10 12.16 11.99 12.02 25,883,062 -0.14(-1.15%)
Nov 13, 2017 12.01 12.22 11.97 12.16 30,414,355 +0.15(+1.25%)
Nov 10, 2017 12.00 12.09 11.98 12.01 35,298,374 -0.03(-0.25%)
Nov 09, 2017 12.01 12.05 11.93 12.04 26,249,734 -0.02(-0.17%)
Nov 08, 2017 12.14 12.16 12.01 12.06 34,119,442 -0.10(-0.82%)
Nov 07, 2017 12.35 12.38 12.12 12.16 41,530,635 -0.17(-1.38%)
Nov 06, 2017 12.36 12.43 12.30 12.33 20,175,247 -0.03(-0.24%)
Nov 03, 2017 12.41 12.46 12.32 12.36 33,220,261 -0.06(-0.48%)
Nov 02, 2017 12.33 12.43 12.26 12.42 40,922,411 +0.07(+0.57%)
Nov 01, 2017 12.40 12.47 12.28 12.35 43,490,030 +0.08(+0.65%)
Oct 31, 2017 12.15 12.29 12.13 12.27 42,009,246 +0.17(+1.40%)
Oct 30, 2017 12.01 12.15 11.95 12.10 36,457,435 +0.04(+0.33%)
Oct 27, 2017 12.23 12.24 12.01 12.06 33,925,366 -0.21(-1.71%)
Oct 26, 2017 12.20 12.34 12.06 12.27 49,001,081 +0.23(+1.91%)
Oct 25, 2017 12.15 12.15 11.97 12.04 47,666,240 -0.15(-1.23%)
Oct 24, 2017 12.11 12.26 12.09 12.19 34,645,648 +0.15(+1.25%)
Oct 23, 2017 12.11 12.19 12.04 12.04 21,500,370 -0.06(-0.50%)
Oct 20, 2017 12.12 12.14 12.00 12.10 28,171,651 -0.13(-1.06%)
Oct 19, 2017 12.14 12.25 12.05 12.23 29,672,542 +0.04(+0.33%)
Oct 18, 2017 12.28 12.35 12.17 12.19 30,778,736 -0.08(-0.65%)
Oct 17, 2017 12.13 12.31 12.12 12.27 55,267,664 +0.15(+1.24%)
Oct 16, 2017 11.99 12.15 11.96 12.12 32,347,375 +0.07(+0.58%)
Oct 13, 2017 12.06 12.17 11.87 12.05 44,597,334 -0.07(-0.58%)
Oct 12, 2017 12.30 12.32 12.11 12.12 45,923,734 -0.26(-2.10%)
Oct 11, 2017 12.38 12.43 12.31 12.38 34,952,937 -0.01(-0.08%)
Oct 10, 2017 12.34 12.42 12.25 12.39 40,584,159 +0.05(+0.41%)
Oct 09, 2017 12.33 12.41 12.25 12.34 28,922,484 +0.03(+0.24%)
Oct 06, 2017 12.20 12.33 12.19 12.31 35,091,790 +0.06(+0.49%)
Oct 05, 2017 12.34 12.36 12.15 12.25 48,145,533 -0.05(-0.41%)
Oct 04, 2017 12.33 12.46 12.28 12.30 52,885,899 -0.04(-0.32%)
Oct 03, 2017 12.32 12.43 12.22 12.34 65,627,758 +0.25(+2.07%)
Oct 02, 2017 12.00 12.09 11.97 12.09 36,008,277 +0.12(+1.00%)
Sep 29, 2017 11.97 12.02 11.92 11.97 31,227,515 +0.01(+0.08%)
Sep 28, 2017 11.95 11.99 11.90 11.96 23,105,281 +0.01(+0.08%)
Sep 27, 2017 12.02 11.86 11.95 28,406,774 +0.02(+0.17%)
Sep 26, 2017 11.95 12.00 11.90 11.93 30,645,586 -0.01(-0.08%)
Sep 25, 2017 11.88 12.06 11.84 11.94 40,764,076 +0.10(+0.84%)
Sep 22, 2017 11.74 11.87 11.72 11.84 30,196,459 +0.12(+1.02%)
Sep 21, 2017 11.71 11.82 11.69 11.72 40,318,993 +0.01(+0.09%)
Sep 20, 2017 11.68 11.79 11.63 11.71 26,703,790 -0.01(-0.09%)
Sep 19, 2017 11.63 11.74 11.62 11.72 26,364,835 +0.09(+0.77%)
Sep 18, 2017 11.63 11.73 11.60 11.63 25,130,806 +0.01(+0.09%)
Sep 15, 2017 11.54 11.62 11.49 11.62 30,865,470 +0.06(+0.52%)
Sep 14, 2017 11.60 11.68 11.48 11.56 31,694,712 -0.06(-0.52%)
Sep 13, 2017 11.60 11.63 11.52 11.62 23,299,939 +0.03(+0.26%)
Sep 12, 2017 11.43 11.67 11.39 11.59 41,385,293 +0.18(+1.58%)
Sep 11, 2017 11.40 11.45 11.38 11.41 43,374,919 +0.05(+0.44%)
Sep 08, 2017 11.34 11.39 11.29 11.36 26,633,932 -0.04(-0.35%)
Sep 07, 2017 11.52 11.52 11.33 11.40 30,269,704 -0.10(-0.87%)
Sep 06, 2017 11.39 11.53 11.39 11.50 43,269,041 +0.14(+1.23%)
Sep 05, 2017 11.36 11.39 11.24 11.36 44,140,587 +0.01(+0.09%)
Sep 01, 2017 11.18 11.38 11.14 11.35 64,560,278 +0.32(+2.90%)
Aug 31, 2017 10.97 11.20 10.95 11.03 54,208,821 +0.09(+0.82%)
Aug 30, 2017 10.82 10.94 10.77 10.94 23,628,828 +0.10(+0.92%)
Aug 29, 2017 10.75 10.89 10.73 10.84 29,807,209 +0.05(+0.46%)
Aug 28, 2017 10.86 10.88 10.73 10.79 22,302,009 -0.03(-0.28%)
Aug 25, 2017 10.77 10.88 10.76 10.82 35,926,827 +0.11(+1.03%)
Aug 24, 2017 10.75 10.80 10.69 10.71 33,584,343 +0.00(+0.00%)
Aug 23, 2017 10.61 10.78 10.59 10.71 35,404,732 +0.06(+0.56%)
Aug 22, 2017 10.61 10.73 10.61 10.65 28,675,552 +0.08(+0.76%)
Aug 21, 2017 10.53 10.65 10.52 10.57 30,152,540 +0.01(+0.09%)
Aug 18, 2017 10.62 10.63 10.47 10.56 43,998,743 -0.08(-0.75%)
Aug 17, 2017 10.79 10.80 10.60 10.64 35,513,223 -0.16(-1.48%)
Aug 16, 2017 10.86 10.90 10.78 10.80 28,305,984 -0.04(-0.37%)
Aug 15, 2017 10.92 11.00 10.84 10.84 29,255,275 -0.07(-0.64%)
Aug 14, 2017 10.82 10.95 10.79 10.91 26,399,323 +0.14(+1.30%)
Aug 11, 2017 10.79 10.84 10.76 10.77 32,300,117 +0.00(+0.00%)
Aug 10, 2017 10.88 10.91 10.77 10.77 31,900,597 -0.15(-1.37%)
Aug 09, 2017 10.88 10.95 10.83 10.92 32,143,898 +0.03(+0.28%)
Aug 08, 2017 10.95 11.00 10.88 10.89 26,102,222 -0.03(-0.27%)
Aug 07, 2017 10.94 10.98 10.90 10.92 35,013,023 -0.03(-0.27%)
Aug 04, 2017 10.90 10.99 10.78 10.95 29,267,609 +0.02(+0.18%)
Aug 03, 2017 11.01 11.05 10.92 10.93 20,301,473 -0.07(-0.64%)
Aug 02, 2017 10.98 11.03 10.93 11.00 30,879,398 +0.05(+0.46%)
Aug 01, 2017 11.11 11.14 10.88 10.95 65,090,633 -0.27(-2.41%)
Jul 31, 2017 11.16 11.23 11.12 11.22 39,548,561 +0.05(+0.45%)
Jul 28, 2017 11.15 11.22 11.06 11.17 24,864,110 -0.01(-0.09%)
Jul 27, 2017 11.08 11.20 11.03 11.18 38,687,493 +0.12(+1.08%)
Jul 26, 2017 11.14 11.16 10.95 11.06 72,265,692 -0.21(-1.86%)
Jul 25, 2017 11.30 11.38 11.22 11.27 52,845,164 -0.02(-0.18%)
Jul 24, 2017 11.51 11.55 11.27 11.29 48,114,224 -0.24(-2.08%)
Jul 21, 2017 11.59 11.62 11.47 11.53 27,630,584 -0.17(-1.45%)
Jul 20, 2017 11.69 11.78 11.66 11.70 30,314,018 -0.13(-1.10%)
Jul 19, 2017 11.76 11.83 11.74 11.83 26,223,066 +0.08(+0.68%)
Jul 18, 2017 11.72 11.75 11.67 11.75 24,624,742 +0.01(+0.09%)
Jul 17, 2017 11.71 11.75 11.65 11.74 24,382,450 +0.06(+0.51%)
Jul 14, 2017 11.64 11.73 11.60 11.68 39,792,182 +0.08(+0.69%)
Jul 13, 2017 11.46 11.69 11.45 11.60 33,649,497 +0.13(+1.13%)
Jul 12, 2017 11.41 11.62 11.40 11.47 33,086,284 +0.09(+0.79%)
Jul 11, 2017 11.31 11.43 11.30 11.38 25,913,483 +0.04(+0.35%)
Jul 10, 2017 11.24 11.35 11.23 11.34 18,880,982 +0.08(+0.71%)
Jul 07, 2017 11.21 11.28 11.16 11.26 20,871,848 +0.08(+0.72%)
Jul 06, 2017 11.29 11.36 11.17 11.18 31,935,554 -0.12(-1.06%)
Jul 05, 2017 11.51 11.56 11.26 11.30 39,403,972 -0.26(-2.25%)
Jul 03, 2017 11.36 11.69 11.25 11.56 43,949,588 +0.37(+3.31%)
Jun 30, 2017 11.18 11.28 11.16 11.19 41,073,476 +0.02(+0.18%)
Jun 29, 2017 11.13 11.20 11.07 11.17 32,915,542 +0.08(+0.72%)
Jun 28, 2017 11.11 11.17 11.07 11.09 31,819,976 +0.01(+0.09%)
Jun 27, 2017 11.17 11.20 11.06 11.08 28,485,114 -0.10(-0.89%)
Jun 26, 2017 11.06 11.20 11.05 11.18 31,315,995 +0.14(+1.27%)
Jun 23, 2017 11.10 11.13 11.01 11.04 45,190,204 -0.09(-0.81%)
Jun 22, 2017 11.02 11.18 11.00 11.13 26,971,416 +0.09(+0.82%)
Jun 21, 2017 11.15 11.15 11.00 11.04 36,998,981 -0.08(-0.72%)
Jun 20, 2017 11.21 11.22 11.09 11.12 31,971,454 -0.12(-1.07%)
Jun 19, 2017 11.20 11.28 11.18 11.24 30,539,390 +0.02(+0.18%)
Jun 16, 2017 11.24 11.24 11.07 11.22 54,035,414 -0.02(-0.18%)
Jun 15, 2017 11.15 11.29 11.14 11.24 28,430,706 +0.02(+0.18%)
Jun 14, 2017 11.29 11.06 11.22 44,367,883 -0.05(-0.44%)
Jun 13, 2017 11.31 11.35 11.15 11.27 29,889,309 -0.01(-0.09%)
Jun 12, 2017 11.13 11.36 11.13 11.28 38,473,144 +0.15(+1.35%)
Jun 09, 2017 11.09 11.15 11.01 11.13 30,285,939 +0.03(+0.27%)
Jun 08, 2017 11.10 10.91 11.10 40,756,815 +0.03(+0.27%)
Jun 07, 2017 11.16 11.19 11.02 11.07 37,343,908 -0.05(-0.45%)
Jun 06, 2017 11.19 11.20 11.05 11.12 44,543,687 -0.13(-1.16%)
Jun 05, 2017 11.36 11.36 11.22 11.25 42,558,185 -0.10(-0.88%)
Jun 02, 2017 11.42 11.43 11.24 11.35 45,924,954 -0.06(-0.53%)
Jun 01, 2017 11.25 11.54 11.10 11.41 76,704,280 +0.29(+2.61%)
May 31, 2017 11.12 11.13 11.00 11.12 36,396,377 +0.04(+0.36%)
May 30, 2017 11.00 11.12 10.99 11.08 36,081,722 +0.15(+1.37%)
May 26, 2017 10.85 10.95 10.81 10.93 28,176,454 +0.07(+0.64%)
May 25, 2017 10.96 10.97 10.76 10.86 46,258,106 -0.10(-0.91%)
May 24, 2017 11.06 11.06 10.87 10.96 46,730,257 -0.09(-0.81%)
May 23, 2017 11.16 11.16 10.97 11.05 40,809,622 -0.05(-0.45%)
May 22, 2017 11.11 11.13 10.98 11.10 73,311,493 +0.23(+2.12%)
May 19, 2017 10.81 10.94 10.79 10.87 32,431,694 +0.08(+0.74%)
May 18, 2017 10.73 10.82 10.70 10.79 37,890,246 +0.03(+0.28%)
May 17, 2017 10.94 10.95 10.67 10.76 54,646,715 -0.18(-1.65%)
May 16, 2017 11.06 11.07 10.90 10.94 42,126,288 +0.00(+0.00%)
May 15, 2017 10.96 11.03 10.92 10.94 27,357,394 +0.02(+0.18%)
May 12, 2017 11.00 11.03 10.90 10.92 34,264,277 -0.09(-0.82%)
May 11, 2017 11.04 11.07 10.97 11.01 29,275,186 -0.03(-0.27%)
May 10, 2017 11.16 11.20 11.03 11.04 34,987,554 -0.12(-1.08%)
May 09, 2017 11.14 11.26 11.10 11.16 44,140,295 +0.03(+0.27%)
May 08, 2017 11.18 11.24 11.09 11.13 35,561,257 -0.01(-0.09%)
May 05, 2017 11.01 11.16 10.98 11.14 28,926,001 +0.14(+1.27%)
May 04, 2017 11.09 11.11 10.96 11.00 34,638,154 -0.07(-0.63%)
May 03, 2017 10.92 11.09 10.91 11.07 57,286,404 +0.15(+1.37%)
May 02, 2017 11.30 11.37 10.90 10.92 99,495,693 -0.50(-4.38%)
May 01, 2017 11.49 11.54 11.40 11.42 32,117,429 -0.05(-0.44%)
Apr 28, 2017 11.51 11.51 11.40 11.47 41,415,145 +0.00(+0.00%)
Apr 27, 2017 11.66 11.68 11.34 11.47 50,200,588 -0.13(-1.12%)
Apr 26, 2017 11.47 11.70 11.45 11.60 51,684,668 +0.12(+1.05%)
Apr 25, 2017 11.47 11.50 11.43 11.48 35,857,521 +0.05(+0.44%)
Apr 24, 2017 11.48 11.50 11.36 11.43 41,071,320 +0.09(+0.79%)
Apr 21, 2017 11.46 11.48 11.32 11.34 26,076,186 -0.13(-1.13%)
Apr 20, 2017 11.25 11.50 11.24 11.47 49,988,091 +0.28(+2.50%)
Apr 19, 2017 11.19 11.28 11.17 11.19 37,522,884 +0.05(+0.45%)
Apr 18, 2017 11.15 11.18 11.08 11.14 35,655,781 -0.14(-1.24%)
Apr 17, 2017 11.22 11.30 11.14 11.28 44,724,060 +0.17(+1.53%)
Apr 13, 2017 11.22 11.25 11.11 11.11 32,789,905 -0.12(-1.07%)
Apr 12, 2017 11.27 11.29 11.20 11.23 56,564,173 -0.05(-0.44%)
Apr 11, 2017 11.27 11.28 11.17 11.28 36,365,046 +0.03(+0.27%)
Apr 10, 2017 11.26 11.35 11.24 11.25 25,855,608 +0.02(+0.18%)
Apr 07, 2017 11.26 11.31 11.21 11.23 28,874,909 -0.04(-0.35%)
Apr 06, 2017 11.27 11.36 11.22 11.27 36,164,487 +0.01(+0.09%)
Apr 05, 2017 11.48 11.49 11.25 11.26 43,308,480 -0.11(-0.97%)
Apr 04, 2017 11.38 11.48 11.28 11.37 40,066,325 -0.07(-0.61%)
Apr 03, 2017 11.64 11.64 11.28 11.44 65,664,364 -0.20(-1.72%)
Mar 31, 2017 11.66 11.68 11.60 11.64 26,717,520 -0.04(-0.34%)
Mar 30, 2017 11.67 11.74 11.61 11.68 28,006,091 +0.00(+0.00%)
Mar 29, 2017 11.73 11.76 11.64 11.68 35,794,837 +0.03(+0.26%)
Mar 28, 2017 11.51 11.80 11.48 11.65 57,661,031 +0.19(+1.66%)
Mar 27, 2017 11.51 11.55 11.41 11.46 57,695,319 -0.16(-1.38%)
Mar 24, 2017 11.66 11.77 11.55 11.62 43,772,442 -0.05(-0.43%)
Mar 23, 2017 11.57 11.75 11.50 11.67 71,205,359 -0.10(-0.85%)
Mar 22, 2017 11.83 11.62 11.77 71,104,473 +0.05(+0.43%)
Mar 21, 2017 12.30 12.32 11.70 11.72 101,549,049 -0.56(-4.56%)
Mar 20, 2017 12.48 12.49 12.25 12.28 45,316,746 -0.20(-1.60%)
Mar 17, 2017 12.74 12.74 12.46 12.48 54,929,115 -0.22(-1.73%)
Mar 16, 2017 12.65 12.72 12.59 12.70 28,950,794 +0.05(+0.40%)
Mar 15, 2017 12.56 12.65 12.52 12.65 34,287,720 +0.10(+0.80%)
Mar 14, 2017 12.51 12.56 12.45 12.55 26,948,579 +0.01(+0.08%)
Mar 13, 2017 12.56 12.63 12.50 12.54 22,614,292 +0.01(+0.08%)
Mar 10, 2017 12.55 12.63 12.47 12.53 34,866,054 +0.03(+0.24%)
Mar 09, 2017 12.54 12.54 12.40 12.50 29,144,640 -0.03(-0.24%)
Mar 08, 2017 12.50 12.64 12.46 12.53 27,321,734 +0.07(+0.56%)
Mar 07, 2017 12.51 12.53 12.42 12.46 25,874,857 -0.06(-0.48%)
Mar 06, 2017 12.58 12.60 12.50 12.52 28,749,977 -0.13(-1.03%)
Mar 03, 2017 12.66 12.71 12.53 12.65 30,493,532 -0.01(-0.08%)
Mar 02, 2017 12.72 12.74 12.58 12.66 33,219,758 -0.03(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.